Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocryst Pharma Inc
(NQ:
BCRX
)
6.190
+0.060 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
5.090
5.095
4.920
4.920
425,259
-0.15(-2.96%)
Apr 27, 2018
5.060
5.130
4.870
5.070
246,313
+0.02(+0.40%)
Apr 26, 2018
4.910
5.120
4.894
5.050
496,800
+0.18(+3.70%)
Apr 25, 2018
4.890
5.010
4.810
4.870
383,489
+0.01(+0.21%)
Apr 24, 2018
4.910
4.920
4.760
4.860
561,219
-0.04(-0.82%)
Apr 23, 2018
4.950
4.984
4.790
4.900
386,868
-0.01(-0.20%)
Apr 20, 2018
4.810
5.040
4.760
4.910
542,107
+0.07(+1.45%)
Apr 19, 2018
5.100
5.140
4.810
4.840
588,221
-0.30(-5.84%)
Apr 18, 2018
5.200
5.280
5.120
5.140
395,661
-0.04(-0.77%)
Apr 17, 2018
5.010
5.240
4.990
5.180
450,173
+0.20(+4.02%)
Apr 16, 2018
5.020
5.060
4.960
4.980
373,405
-0.03(-0.60%)
Apr 13, 2018
5.110
5.140
4.875
5.010
506,161
-0.10(-1.96%)
Apr 12, 2018
5.070
5.150
5.010
5.110
661,401
+0.06(+1.19%)
Apr 11, 2018
4.800
5.060
4.770
5.050
1,126,325
+0.22(+4.55%)
Apr 10, 2018
4.680
4.870
4.640
4.830
851,776
+0.21(+4.55%)
Apr 09, 2018
4.650
4.780
4.600
4.620
616,089
+0.02(+0.43%)
Apr 06, 2018
4.660
4.770
4.570
4.600
827,123
-0.08(-1.71%)
Apr 05, 2018
5.150
5.150
4.680
4.680
1,064,198
-0.43(-8.41%)
Apr 04, 2018
4.800
5.130
4.770
5.110
781,672
+0.23(+4.71%)
Apr 03, 2018
4.700
4.920
4.620
4.880
1,131,650
+0.27(+5.86%)
Apr 02, 2018
4.760
4.803
4.530
4.610
922,893
-0.16(-3.35%)
Mar 29, 2018
4.770
4.770
4.770
0
-0.01(-0.21%)
Mar 28, 2018
5.060
5.070
4.750
4.780
1,081,636
-0.26(-5.16%)
Mar 27, 2018
5.280
5.320
4.995
5.040
791,128
-0.23(-4.36%)
Mar 26, 2018
5.300
5.350
5.060
5.270
825,599
+0.06(+1.15%)
Mar 23, 2018
5.200
5.310
5.060
5.210
841,344
+0.00(+0.00%)
Mar 22, 2018
5.220
5.350
5.190
5.210
763,311
-0.06(-1.14%)
Mar 21, 2018
5.050
5.290
5.010
5.270
728,120
+0.23(+4.56%)
Mar 20, 2018
5.110
5.230
5.000
5.040
541,695
-0.08(-1.56%)
Mar 19, 2018
5.320
5.410
5.060
5.120
838,691
-0.25(-4.66%)
Mar 16, 2018
5.340
5.410
5.280
5.370
937,650
-0.01(-0.19%)
Mar 15, 2018
5.360
5.500
5.300
5.380
836,018
-0.01(-0.19%)
Mar 14, 2018
5.330
5.460
5.240
5.390
639,288
+0.06(+1.13%)
Mar 13, 2018
5.650
5.650
5.290
5.330
1,090,478
-0.27(-4.82%)
Mar 12, 2018
5.580
5.640
5.420
5.600
1,063,774
+0.02(+0.36%)
Mar 09, 2018
5.500
5.650
5.390
5.580
865,225
+0.08(+1.45%)
Mar 08, 2018
5.420
5.500
5.310
5.500
729,212
+0.08(+1.48%)
Mar 07, 2018
5.160
5.430
5.080
5.420
1,071,783
+0.24(+4.63%)
Mar 06, 2018
5.360
5.420
5.075
5.180
948,249
-0.18(-3.36%)
Mar 05, 2018
5.040
5.490
5.040
5.360
1,148,547
+0.33(+6.56%)
Mar 02, 2018
4.870
5.045
4.850
5.030
1,212,625
+0.12(+2.44%)
Mar 01, 2018
4.950
5.110
4.880
4.910
1,029,035
-0.06(-1.21%)
Feb 28, 2018
4.810
5.130
4.810
4.970
1,174,150
+0.14(+2.90%)
Feb 27, 2018
4.750
5.136
4.750
4.830
1,072,744
-0.22(-4.36%)
Feb 26, 2018
5.030
5.105
4.980
5.050
607,384
+0.03(+0.60%)
Feb 23, 2018
4.870
5.035
4.730
5.020
870,553
+0.22(+4.58%)
Feb 22, 2018
4.930
5.100
4.780
4.800
974,770
-0.10(-2.04%)
Feb 21, 2018
5.100
5.120
4.870
4.900
804,844
-0.16(-3.16%)
Feb 20, 2018
4.930
5.155
4.930
5.060
1,348,590
+0.10(+2.02%)
Feb 16, 2018
4.960
4.960
4.960
0
+0.09(+1.85%)
Feb 15, 2018
5.110
5.150
4.800
4.870
797,425
-0.24(-4.70%)
Feb 14, 2018
4.920
5.155
4.900
5.110
1,360,983
+0.12(+2.40%)
Feb 13, 2018
5.020
4.990
1,743,476
+0.11(+2.25%)
Feb 12, 2018
4.950
5.050
4.820
4.880
1,704,680
-0.06(-1.21%)
Feb 09, 2018
4.830
4.960
4.630
4.940
2,090,556
+0.14(+2.92%)
Feb 08, 2018
4.870
4.890
4.730
4.800
1,339,264
-0.10(-2.04%)
Feb 07, 2018
4.770
4.950
4.730
4.900
1,342,032
+0.12(+2.51%)
Feb 06, 2018
4.360
4.800
4.350
4.780
1,513,549
+0.29(+6.58%)
Feb 05, 2018
4.280
4.610
4.250
4.485
1,365,065
+0.14(+3.10%)
Feb 02, 2018
4.470
4.550
4.330
4.350
1,851,900
-0.15(-3.33%)
Feb 01, 2018
4.500
4.550
4.360
4.500
1,249,778
+0.00(+0.00%)
Jan 31, 2018
4.570
4.570
4.380
4.500
1,443,724
-0.06(-1.32%)
Jan 30, 2018
4.320
4.650
4.320
4.560
1,690,370
-0.04(-0.87%)
Jan 29, 2018
4.690
4.709
4.570
4.600
1,245,168
-0.05(-1.08%)
Jan 26, 2018
4.880
4.880
4.630
4.650
1,310,736
-0.18(-3.73%)
Jan 25, 2018
4.920
5.110
4.760
4.830
1,539,124
-0.05(-1.02%)
Jan 24, 2018
5.260
5.270
4.820
4.880
2,041,558
-0.38(-7.22%)
Jan 23, 2018
5.310
5.640
5.250
5.260
2,253,233
-0.06(-1.13%)
Jan 22, 2018
5.660
5.800
4.930
5.320
5,204,749
-0.27(-4.83%)
Jan 19, 2018
5.670
5.690
5.450
5.590
720,269
-0.09(-1.58%)
Jan 18, 2018
5.660
5.770
5.580
5.680
759,355
+0.01(+0.18%)
Jan 17, 2018
5.710
5.810
5.630
5.670
787,034
+0.02(+0.35%)
Jan 16, 2018
5.660
5.740
5.575
5.650
1,046,629
+0.03(+0.53%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.490
5.750
5.430
5.660
922,067
+0.18(+3.28%)
Jan 10, 2018
5.480
5.480
600,386
+0.01(+0.18%)
Jan 09, 2018
5.480
5.560
5.330
5.470
509,038
-0.01(-0.18%)
Jan 08, 2018
5.650
5.660
5.420
5.480
1,160,123
-0.13(-2.32%)
Jan 05, 2018
5.780
5.870
5.530
5.610
1,254,777
-0.15(-2.60%)
Jan 04, 2018
5.870
5.920
5.710
5.760
1,399,990
-0.06(-1.03%)
Jan 03, 2018
5.650
5.920
5.650
5.820
2,160,636
+0.38(+6.99%)
Jan 02, 2018
5.190
5.430
5.080
5.440
2,486,370
+0.53(+10.79%)
Dec 29, 2017
4.910
4.910
4.910
0
-0.18(-3.54%)
Dec 28, 2017
5.250
5.250
5.020
5.090
735,722
-0.13(-2.49%)
Dec 27, 2017
5.140
5.230
5.100
5.220
742,740
+0.08(+1.56%)
Dec 26, 2017
5.060
5.160
4.980
5.140
538,783
+0.05(+0.98%)
Dec 22, 2017
5.020
5.090
4.880
5.090
789,538
+0.09(+1.80%)
Dec 21, 2017
5.020
5.070
4.980
5.000
512,375
-0.04(-0.79%)
Dec 20, 2017
5.040
5.090
4.926
5.040
706,486
+0.03(+0.60%)
Dec 19, 2017
5.020
5.100
4.920
5.010
659,739
+0.01(+0.20%)
Dec 18, 2017
5.040
5.080
4.930
5.000
791,463
+0.00(+0.00%)
Dec 15, 2017
4.860
5.030
4.780
5.000
3,973,376
+0.15(+3.09%)
Dec 14, 2017
4.960
5.050
4.810
4.850
702,876
-0.12(-2.41%)
Dec 13, 2017
4.860
5.125
4.860
4.970
1,251,493
+0.09(+1.84%)
Dec 12, 2017
5.010
5.020
4.860
4.880
851,085
-0.14(-2.79%)
Dec 11, 2017
5.290
5.290
4.935
5.020
1,111,472
-0.19(-3.65%)
Dec 08, 2017
4.620
5.260
4.600
5.210
3,231,308
+0.64(+14.00%)
Dec 07, 2017
4.610
4.735
4.570
4.570
648,269
-0.02(-0.44%)
Dec 06, 2017
4.660
4.750
4.530
4.590
554,228
-0.11(-2.34%)
Dec 05, 2017
4.710
4.830
4.640
4.700
590,587
-0.02(-0.42%)
Dec 04, 2017
4.990
5.027
4.690
4.720
882,637
-0.21(-4.26%)
Dec 01, 2017
5.080
5.140
4.830
4.930
818,509
-0.15(-2.95%)
Nov 30, 2017
4.690
5.100
4.690
5.080
1,266,016
+0.40(+8.55%)
Nov 29, 2017
4.800
4.940
4.640
4.680
809,589
-0.09(-1.89%)
Nov 28, 2017
4.670
4.795
4.450
4.770
1,138,639
+0.13(+2.80%)
Nov 27, 2017
4.680
4.790
4.500
4.640
789,382
-0.06(-1.28%)
Nov 24, 2017
4.660
4.750
4.580
4.700
321,065
+0.06(+1.29%)
Nov 22, 2017
4.550
4.700
4.510
4.640
448,247
+0.11(+2.43%)
Nov 21, 2017
4.530
4.640
4.490
4.530
531,503
+0.02(+0.44%)
Nov 20, 2017
4.550
4.610
4.490
4.510
449,547
-0.01(-0.22%)
Nov 17, 2017
4.610
4.700
4.430
4.520
2,299,940
-0.11(-2.38%)
Nov 16, 2017
4.600
4.790
4.560
4.630
1,363,492
+0.04(+0.87%)
Nov 15, 2017
4.660
4.790
4.580
4.590
720,675
-0.13(-2.75%)
Nov 14, 2017
4.720
4.800
4.680
4.720
509,221
-0.04(-0.84%)
Nov 13, 2017
4.800
4.800
4.640
4.760
628,040
-0.06(-1.24%)
Nov 10, 2017
4.830
5.000
4.810
4.820
596,213
-0.03(-0.62%)
Nov 09, 2017
4.630
4.935
4.630
4.850
957,608
+0.15(+3.19%)
Nov 08, 2017
4.500
4.710
4.390
4.700
2,825,481
+0.00(+0.00%)
Nov 07, 2017
4.700
5.000
4.650
4.700
1,115,804
-0.15(-3.09%)
Nov 06, 2017
4.730
4.910
4.700
4.850
767,290
+0.17(+3.63%)
Nov 03, 2017
4.500
4.690
4.490
4.680
1,177,648
+0.14(+3.08%)
Nov 02, 2017
4.450
4.590
4.400
4.540
1,068,912
+0.06(+1.34%)
Nov 01, 2017
4.520
4.540
4.330
4.480
1,389,972
-0.02(-0.44%)
Oct 31, 2017
4.440
4.530
4.380
4.500
1,024,341
+0.07(+1.58%)
Oct 30, 2017
4.450
4.540
4.350
4.430
784,917
+0.01(+0.23%)
Oct 27, 2017
4.230
4.440
4.160
4.420
1,354,028
+0.26(+6.25%)
Oct 26, 2017
4.200
4.250
4.120
4.160
1,042,571
-0.08(-1.89%)
Oct 25, 2017
4.330
4.340
4.180
4.240
879,441
-0.11(-2.53%)
Oct 24, 2017
4.370
4.410
4.180
4.350
1,481,946
-0.02(-0.46%)
Oct 23, 2017
4.800
4.890
4.365
4.370
1,593,446
-0.43(-8.96%)
Oct 20, 2017
5.110
5.110
4.750
4.800
1,237,109
-0.30(-5.88%)
Oct 19, 2017
5.180
5.180
4.955
5.100
1,071,109
-0.10(-1.92%)
Oct 18, 2017
5.100
5.220
5.077
5.200
815,971
+0.12(+2.36%)
Oct 17, 2017
5.110
5.130
5.027
5.080
556,365
-0.03(-0.59%)
Oct 16, 2017
5.090
5.230
5.010
5.110
1,183,585
+0.06(+1.19%)
Oct 13, 2017
5.180
5.180
4.930
5.050
1,325,680
-0.14(-2.70%)
Oct 12, 2017
5.190
5.220
5.120
5.190
1,121,264
+0.00(+0.00%)
Oct 11, 2017
5.170
5.230
5.140
5.190
1,101,546
+0.00(+0.00%)
Oct 10, 2017
5.200
5.215
5.125
5.190
897,971
+0.01(+0.19%)
Oct 09, 2017
5.210
5.270
5.150
5.180
597,478
-0.05(-0.96%)
Oct 06, 2017
5.230
5.250
5.140
5.230
769,862
-0.02(-0.38%)
Oct 05, 2017
5.260
5.350
5.220
5.250
796,013
-0.01(-0.19%)
Oct 04, 2017
5.290
5.290
5.150
5.260
711,240
+0.02(+0.38%)
Oct 03, 2017
5.310
5.310
5.090
5.240
1,900,533
-0.09(-1.69%)
Oct 02, 2017
5.200
5.350
5.180
5.330
1,404,856
+0.09(+1.72%)
Sep 29, 2017
5.220
5.280
5.160
5.240
935,145
+0.00(+0.00%)
Sep 28, 2017
5.300
5.320
5.120
5.240
1,185,956
-0.04(-0.76%)
Sep 27, 2017
5.110
5.340
5.070
5.280
1,026,712
+0.10(+1.93%)
Sep 26, 2017
5.250
5.280
5.140
5.180
1,931,737
-0.08(-1.52%)
Sep 25, 2017
5.260
5.330
5.170
5.260
1,326,735
+0.02(+0.38%)
Sep 22, 2017
5.260
5.310
5.145
5.240
2,633,872
-0.03(-0.57%)
Sep 21, 2017
5.540
5.540
5.170
5.270
7,871,810
+0.00(+0.00%)
Sep 20, 2017
5.430
5.430
5.240
5.270
1,873,620
-0.16(-2.95%)
Sep 19, 2017
5.470
5.490
5.330
5.430
1,242,091
+0.01(+0.18%)
Sep 18, 2017
5.230
5.540
5.200
5.420
2,113,625
+0.27(+5.24%)
Sep 15, 2017
5.160
5.195
4.870
5.150
3,537,052
+0.00(+0.00%)
Sep 14, 2017
5.360
5.425
5.115
5.150
2,873,133
-0.21(-3.92%)
Sep 13, 2017
5.560
5.910
5.280
5.360
9,706,976
+0.13(+2.49%)
Sep 12, 2017
5.570
5.130
5.230
3,873,319
-0.52(-9.04%)
Sep 11, 2017
5.900
5.950
5.262
5.750
2,201,650
-0.10(-1.71%)
Sep 08, 2017
6.000
6.220
5.620
5.850
2,665,725
-0.12(-2.01%)
Sep 07, 2017
4.990
6.010
4.905
5.970
4,278,458
+1.01(+20.36%)
Sep 06, 2017
5.320
5.320
4.880
4.960
3,765,125
+0.03(+0.61%)
Sep 05, 2017
5.400
5.750
4.800
4.930
5,658,623
-0.07(-1.40%)
Sep 01, 2017
5.100
5.140
4.940
5.000
755,786
-0.10(-1.96%)
Aug 31, 2017
5.010
5.180
4.980
5.100
615,491
+0.13(+2.62%)
Aug 30, 2017
5.040
5.090
4.860
4.970
901,602
-0.09(-1.78%)
Aug 29, 2017
4.860
5.075
4.740
5.060
711,236
+0.12(+2.43%)
Aug 28, 2017
4.640
4.955
4.568
4.940
800,844
+0.36(+7.86%)
Aug 25, 2017
4.840
4.840
4.550
4.580
705,770
-0.25(-5.18%)
Aug 24, 2017
4.420
4.830
4.361
4.830
945,005
+0.41(+9.28%)
Aug 23, 2017
4.340
4.530
4.310
4.420
658,792
+0.04(+0.91%)
Aug 22, 2017
4.230
4.405
4.185
4.380
757,265
+0.17(+4.04%)
Aug 21, 2017
4.080
4.230
3.950
4.210
704,255
+0.11(+2.68%)
Aug 18, 2017
4.060
4.135
4.000
4.100
632,163
+0.00(+0.00%)
Aug 17, 2017
4.240
4.320
4.100
4.100
529,276
-0.16(-3.76%)
Aug 16, 2017
4.370
4.415
4.240
4.260
859,129
-0.11(-2.52%)
Aug 15, 2017
4.580
4.650
4.350
4.370
977,053
-0.20(-4.38%)
Aug 14, 2017
4.570
4.600
4.410
4.570
651,073
+0.04(+0.88%)
Aug 11, 2017
4.320
4.540
4.260
4.530
824,839
+0.22(+5.10%)
Aug 10, 2017
4.440
4.490
4.295
4.310
1,131,965
-0.20(-4.43%)
Aug 09, 2017
4.470
4.540
4.400
4.510
680,958
+0.02(+0.45%)
Aug 08, 2017
4.460
4.640
4.330
4.490
976,856
+0.07(+1.58%)
Aug 07, 2017
5.170
5.200
4.400
4.420
1,557,150
-0.68(-13.33%)
Aug 04, 2017
4.940
5.120
4.870
5.100
656,416
+0.19(+3.87%)
Aug 03, 2017
5.080
5.085
4.860
4.910
711,143
-0.18(-3.54%)
Aug 02, 2017
5.110
5.260
4.990
5.090
788,764
-0.01(-0.20%)
Aug 01, 2017
5.140
5.240
4.960
5.100
748,011
-0.01(-0.20%)
Jul 31, 2017
5.250
5.330
5.020
5.110
662,958
-0.16(-3.04%)
Jul 28, 2017
5.060
5.270
5.040
5.270
587,268
+0.17(+3.33%)
Jul 27, 2017
5.060
5.200
4.985
5.100
963,317
+0.07(+1.39%)
Jul 26, 2017
5.040
5.095
4.870
5.030
790,021
-0.01(-0.20%)
Jul 25, 2017
5.230
5.230
5.030
5.040
830,061
-0.16(-3.08%)
Jul 24, 2017
5.410
5.419
5.160
5.200
798,006
-0.21(-3.88%)
Jul 21, 2017
5.630
5.670
5.380
5.410
730,544
-0.16(-2.87%)
Jul 20, 2017
5.685
5.540
5.570
733,215
-0.05(-0.89%)
Jul 19, 2017
5.650
5.820
5.510
5.620
1,413,960
+0.01(+0.18%)
Jul 18, 2017
5.660
5.705
5.500
5.610
675,418
-0.06(-1.06%)
Jul 17, 2017
5.740
5.860
5.630
5.670
706,714
-0.07(-1.22%)
Jul 14, 2017
5.840
5.850
5.720
5.740
299,797
-0.10(-1.71%)
Jul 13, 2017
5.720
5.945
5.520
5.840
1,015,654
+0.14(+2.46%)
Jul 12, 2017
5.570
5.720
5.570
5.700
578,076
+0.16(+2.89%)
Jul 11, 2017
5.530
5.700
5.510
5.540
540,290
+0.02(+0.36%)
Jul 10, 2017
5.700
5.750
5.481
5.520
644,327
-0.20(-3.50%)
Jul 07, 2017
5.710
5.880
5.610
5.720
510,193
+0.05(+0.88%)
Jul 06, 2017
5.790
5.850
5.570
5.670
543,351
-0.19(-3.24%)
Jul 05, 2017
5.810
5.910
5.740
5.860
729,015
+0.02(+0.34%)
Jul 03, 2017
5.630
5.890
5.575
5.840
539,064
+0.28(+5.04%)
Jun 30, 2017
5.770
5.820
5.550
5.560
804,658
-0.21(-3.64%)
Jun 29, 2017
5.790
5.835
5.530
5.770
1,249,014
-0.05(-0.86%)
Jun 28, 2017
5.900
5.929
5.690
5.820
758,005
+0.00(+0.00%)
Jun 27, 2017
6.070
6.110
5.820
5.820
797,525
-0.26(-4.28%)
Jun 26, 2017
6.170
6.260
5.944
6.080
1,254,629
-0.04(-0.65%)
Jun 23, 2017
6.090
6.140
5.865
6.120
907,971
+0.03(+0.49%)
Jun 22, 2017
5.980
6.120
5.750
6.090
879,572
+0.15(+2.53%)
Jun 21, 2017
6.030
6.270
5.830
5.940
1,407,727
-0.04(-0.67%)
Jun 20, 2017
5.800
6.310
5.710
5.980
1,534,307
+0.21(+3.64%)
Jun 19, 2017
5.540
5.775
5.480
5.770
890,338
+0.22(+3.96%)
Jun 16, 2017
5.420
5.650
5.420
5.550
3,008,822
+0.02(+0.36%)
Jun 15, 2017
5.780
5.780
5.440
5.530
844,787
-0.27(-4.66%)
Jun 14, 2017
5.500
5.860
5.460
5.800
1,342,311
+0.32(+5.84%)
Jun 13, 2017
5.410
5.500
5.350
5.480
673,065
+0.11(+2.05%)
Jun 12, 2017
5.380
5.480
5.130
5.370
1,178,416
-0.01(-0.19%)
Jun 09, 2017
5.560
5.610
5.190
5.380
1,382,793
-0.19(-3.41%)
Jun 08, 2017
5.460
5.670
5.425
5.570
1,003,662
+0.14(+2.58%)
Jun 07, 2017
5.390
5.530
5.290
5.430
1,296,750
+0.05(+0.93%)
Jun 06, 2017
5.400
5.440
5.260
5.380
945,881
+0.01(+0.19%)
Jun 05, 2017
5.640
5.840
5.280
5.370
1,563,904
-0.15(-2.72%)
Jun 02, 2017
5.310
5.580
5.170
5.520
1,257,807
+0.25(+4.74%)
Jun 01, 2017
5.210
5.310
5.050
5.270
1,339,083
+0.12(+2.33%)
May 31, 2017
5.510
5.547
5.110
5.150
3,004,760
-0.36(-6.53%)
May 30, 2017
5.820
5.940
5.400
5.510
2,306,948
-0.26(-4.51%)
May 26, 2017
6.650
6.670
5.500
5.770
7,305,452
-0.96(-14.26%)
May 25, 2017
6.250
7.390
6.150
6.730
27,437,930
+1.60(+31.19%)
May 24, 2017
5.150
5.296
5.020
5.130
642,566
-0.02(-0.39%)
May 23, 2017
5.290
5.340
5.110
5.150
1,026,715
-0.09(-1.72%)
May 22, 2017
5.500
5.640
5.170
5.240
1,316,047
-0.24(-4.38%)
May 19, 2017
5.920
5.990
5.450
5.480
1,103,889
-0.39(-6.64%)
May 18, 2017
5.500
6.110
5.410
5.870
3,615,531
+0.31(+5.58%)
May 17, 2017
5.660
5.750
5.550
5.560
1,064,915
-0.25(-4.30%)
May 16, 2017
5.800
5.930
5.675
5.810
854,427
-0.03(-0.51%)
May 15, 2017
5.870
6.000
5.810
5.840
810,654
-0.00(-0.09%)
May 12, 2017
5.730
6.020
5.726
5.845
1,229,708
+0.12(+2.19%)
May 11, 2017
5.940
5.970
5.690
5.720
2,530,468
-0.26(-4.35%)
May 10, 2017
5.630
6.120
5.520
5.980
1,880,369
+0.38(+6.79%)
May 09, 2017
5.360
5.630
5.360
5.600
1,400,966
+0.25(+4.67%)
May 08, 2017
5.720
5.720
5.240
5.350
1,359,489
-0.32(-5.64%)
May 05, 2017
5.760
5.840
5.630
5.670
805,706
-0.12(-1.99%)
May 04, 2017
6.360
6.433
5.770
5.785
1,902,823
-0.68(-10.59%)
May 03, 2017
6.450
6.570
6.370
6.470
1,226,634
-0.02(-0.31%)
May 02, 2017
6.790
6.830
6.440
6.490
1,197,354
-0.34(-4.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.